|
Market Closed -
NYSE
23:00:02 14/08/2026 +03
|
5-day change | 1st Jan Change | ||
| 126.78 USD | +1.81% |
|
+7.80% | +35.43% |
Stock exchange
NYSE
COP 126.78 $
+1.81%
713M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| COP | 126.78USD | +1.81% | 713M $ | ||
CBOE
| COP | 126.78USD | +1.81% | 20.08M $ | |
|
Tradegate
| YCP | 109.58EUR | +1.46% | 244K € | |
|
Xetra
| YCP | 109.02EUR | +0.44% | 77.4K € | |
|
Mexican S.E.
| COP * | 2,158.55MXN | +1.54% | 1.33M $ | |
|
Deutsche Boerse AG
| YCP | 109.38EUR | -0.36% | 43.75K € | |
|
London S.E.
| 0QZA | 125.53USD | +8.82% | 15.31K $ | |
|
Kazakhstan S.E.
| COP_KZ | 124.00USD | -1.59% | 15K $ | |
|
Boerse Muenchen
| YCP | 109.48EUR | +1.37% | 9.63K € | |
|
CBOE
| 107.06EUR | -1.85% | 963.54 € | ||
|
Borsa Italiana
| 1COP | 108.72EUR | +0.02% | 326.16 € | |
|
Swiss Exchange
| COP | 102.14CHF | +0.77% | 0 CHF | |
|
Wiener Boerse
| COPH | 108.76EUR | -0.13% | 0 € | |
|
Börse Stuttgart
| YCP | 109.28EUR | +1.13% | 0 € | |
|
CBOE
| 0QZA | 108.98EUR | +0.78% | 0 € | |
|
Lima
| COPUS | 123.03USD | 0.00% | 0 $ | |
|
Swiss Exchange
| COP | 125.84USD | +0.82% | 0 $ | |
| COPH34 | 57.79BRL | +6.38% | 62.01K R$ | ||
| ZCOP | 14.20CAD | +1.79% | 5.69K $ | ||
|
Deutsche Boerse AG
| YCP0 | 8.200EUR | -1.20% | 0 € | |
| COP | 7,980.00ARS | +1.20% | 204M $ | ||
|
Buenos Aires S.E.
| COPD | 5.240USD | +1.95% | 875.08 $ |
Quotes 5-day view: ConocoPhillips
Delayed Quote NYSE
| 10/08/2026 | 11/08/2026 | 12/08/2026 | 13/08/2026 | 14/08/2026 | |
|---|---|---|---|---|---|
| Last | $123.03 | $125.92 | $127.30 | $124.52 | $126.78 |
| Volume | 7,267,275 | 5,922,811 | 6,063,435 | 7,247,953 | 5,626,504 |
| Change | +4.61% | +2.35% | +1.10% | -2.18% | +1.81% |
| Opening | $119.23 | $122.75 | $125.00 | $125.72 | $125.56 |
| High | $123.26 | $126.05 | $127.34 | $126.39 | $127.40 |
| Low | $119.17 | $122.57 | $124.81 | $124.12 | $125.37 |
Performance
| 1 day | +1.81% | ||
| 1 week | +7.80% | ||
| Current month | +5.23% | ||
| 1 month | +13.74% | ||
| 3 months | +3.57% | ||
| 6 months | +13.78% | ||
| Current year | +35.43% | ||
| 1 year | +32.99% | ||
| 3 years | +9.76% | ||
| 5 years | +126.51% | ||
| 10 years | +200.57% |
Volumes
marketsDaily volume
5,626,504
Estimated daily volume
5,626,504
Avg. Volume 20 sessions
6,816,670
Daily volume ratio
0.83
Avg. Volume 20 sessions USD
864,217,422.6
Record volume 1
62,071,830
Record volume 2
55,090,759
Record volume 3
49,188,160
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
152,305,565,587
Net sales (USD)
61,548,000,000
Number of employees
9,600
Sales / Employee (USD)
6,411,250
Free-Float
53.2 %
Free-Float capitalization (USD)
152,149,839,811
Average Daily Capital Traded
0.57%
Indicators
Moving average 5 days
125.51
Moving average 20 days
119.08
Moving average 50 days
114.23
Moving average 100 days
118.44
Price spread / (MMA5)
-1.00%
Price spread / (MMA20)
-6.07%
Price spread / (MMA50)
-9.90%
Price spread / (MMA100)
-6.58%
RSI 9 days
63.56
RSI 14 days
62.03
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.81% | +7.80% | +32.99% | +9.76% | 152B | |
| +0.09% | +4.67% | +61.07% | +64.50% | 98.65B | |
| +0.85% | +5.84% | +19.85% | +10.43% | 74.8B | |
| +1.14% | +4.38% | +30.82% | -8.17% | 58.34B | |
| +1.01% | +9.47% | +107.56% | +65.36% | 57.29B | |
| +1.48% | +7.67% | +44.39% | +37.35% | 56.7B | |
| +3.29% | +6.68% | +36.09% | -6.79% | 52.72B | |
| +0.15% | +2.26% | +21.55% | -15.63% | 43.94B | |
| -0.19% | -2.71% | +49.72% | +18.98% | 35.51B | |
| +0.63% | +5.28% | +2.97% | +28.96% | 34.04B | |
| Average | +1.03% | +4.88% | +40.70% | +20.48% | 66.43B | |
| Weighted average by Cap. | +1.13% | +5.45% | +41.74% | +22.02% |
Historical Quotes: ConocoPhillips
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
2036e2f8c2b47fe412abc.1Kwfka0FwzLy07kU-3GgO6-sz2yWw6nA6PA4P-deT2Y.tZ5R-eo0tXC_let8mB7wd934rDXbuuSLpJt8fI1tIgid6mXnz06wSIOG3g
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:02 | 126.78 | 910,734 | 3,621,660 |
| 22:59:59 | 126.78 | 900 | 2,710,926 |
| 22:59:59 | 126.78 | 6,650 | 2,710,026 |
| 22:59:59 | 126.78 | 1,931 | 2,703,376 |
| 22:59:59 | 126.78 | 477 | 2,701,445 |
| 22:59:59 | 126.78 | 100 | 2,700,968 |
| 22:59:59 | 126.78 | 200 | 2,700,868 |
| 22:59:59 | 126.78 | 100 | 2,700,668 |
| 22:59:59 | 126.78 | 368 | 2,700,568 |
| 22:59:59 | 126.78 | 242 | 2,700,200 |
Course Extremes
| 1 week | 119.16 |  | 127.4 |
| 1 month | 113.21 | | 127.4 |
| Current year | 93.13 | | 135.87 |
| 1 year | 85.57 | | 135.87 |
| 3 years | 79.88 | | 135.87 |
| 5 years | 51.41 | | 138.49 |
| 10 years | 20.84 | | 138.49 |
Monthly variations
Annual variations
| 2026 | +35.43% | ||
| 2025 | -5.61% | ||
| 2024 | -14.56% | ||
| 2023 | -1.64% | ||
| 2022 | +63.48% | ||
| 2021 | +80.50% | ||
| 2020 | -38.51% | ||
| 2019 | +4.30% | ||
| 2018 | +13.59% | ||
| 2017 | +9.47% | ||
| 2016 | +7.39% | ||
| 2015 | -32.39% | ||
| 2014 | -2.25% | ||
| 2013 | +21.83% | ||
| 2012 | -20.42% | ||
| 2011 | +7.00% | ||
| 2010 | +33.35% | ||
| 2009 | -1.41% | ||
| 2008 | -41.34% | ||
| 2007 | +22.72% | ||
| 2006 | +23.67% | ||
| 2005 | +34.01% | ||
| 2004 | +32.42% | ||
| 2003 | +35.50% | ||
| 2002 | -19.70% | ||
| 2001 | +5.95% | ||
| 2000 | +21.01% | ||
| 1999 | +10.26% | ||
| 1998 | -12.34% | ||
| 1997 | +9.89% | ||
| 1996 | +29.67% | ||
| 1995 | +4.20% | ||
| 1994 | +12.93% | ||
| 1993 | +15.42% | ||
| 1992 | +4.69% | ||
| 1991 | -8.13% | ||
| 1990 | +3.47% | ||
| 1989 | +29.49% | ||
| 1988 | +39.29% | ||
| 1987 | +19.15% | ||
| 1986 | -3.09% | ||
| 1985 | -18.72% | ||
| 1984 | +29.71% | ||
| 1983 | +5.75% | ||
| 1982 | -19.44% | ||
| 1981 | -31.06% | ||
| 1980 | +22.40% | ||
| 1979 | +51.78% | ||
| 1978 | +3.27% | ||
| 1977 | -7.37% | ||
| 1976 | +21.89% | ||
| 1975 | +25.43% | ||
| 1974 | -36.86% | ||
| 1973 | +54.37% | ||
| 1972 | +44.90% | ||
| 1971 | +8.41% | ||
| 1970 | +17.10% | ||
| 1969 | -35.88% | ||
| 1968 | +14.45% |
- Stock Market
- Stocks
- COP Stock
- Quotes ConocoPhillips
Select your edition
All financial news and data tailored to specific country editions
